NYSE:BXMT
Capital Trust Inc Stock Price (Quote)
$18.42
-0.140 (-0.754%)
At Close: May 16, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $17.55 | $19.21 | Thursday, 16th May 2024 BXMT stock ended at $18.42. This is 0.754% less than the trading day before Wednesday, 15th May 2024. During the day the stock fluctuated 1.56% from a day low at $18.31 to a day high of $18.59. |
90 days | $17.55 | $20.73 | |
52 weeks | $17.50 | $23.82 |
Date | Open | High | Low | Close | Volume |
Apr 29, 2016 | $27.58 | $27.64 | $26.91 | $27.48 | 772 387 |
Apr 28, 2016 | $27.15 | $27.62 | $27.06 | $27.60 | 787 575 |
Apr 27, 2016 | $26.68 | $27.24 | $26.61 | $27.16 | 406 871 |
Apr 26, 2016 | $26.71 | $26.96 | $26.59 | $26.96 | 448 897 |
Apr 25, 2016 | $26.67 | $26.72 | $26.54 | $26.64 | 454 160 |
Apr 22, 2016 | $26.68 | $26.84 | $26.57 | $26.69 | 392 626 |
Apr 21, 2016 | $27.06 | $27.07 | $26.55 | $26.68 | 811 624 |
Apr 20, 2016 | $27.21 | $27.23 | $26.96 | $27.05 | 452 008 |
Apr 19, 2016 | $26.99 | $27.24 | $26.97 | $27.21 | 470 895 |
Apr 18, 2016 | $26.95 | $27.07 | $26.77 | $27.00 | 524 024 |
Apr 15, 2016 | $26.95 | $26.96 | $26.64 | $26.84 | 301 830 |
Apr 14, 2016 | $27.01 | $27.08 | $26.75 | $26.76 | 338 331 |
Apr 13, 2016 | $26.88 | $27.02 | $26.75 | $26.99 | 486 498 |
Apr 12, 2016 | $26.79 | $26.98 | $26.69 | $26.80 | 441 907 |
Apr 11, 2016 | $26.48 | $26.86 | $26.47 | $26.71 | 258 425 |
Apr 08, 2016 | $26.48 | $26.73 | $26.30 | $26.43 | 430 168 |
Apr 07, 2016 | $26.42 | $26.58 | $26.19 | $26.37 | 367 813 |
Apr 06, 2016 | $26.43 | $26.58 | $26.18 | $26.51 | 268 943 |
Apr 05, 2016 | $26.32 | $26.53 | $26.02 | $26.45 | 280 428 |
Apr 04, 2016 | $26.55 | $26.59 | $26.31 | $26.40 | 251 244 |
Apr 01, 2016 | $26.57 | $26.75 | $26.40 | $26.54 | 351 615 |
Mar 31, 2016 | $26.62 | $26.97 | $26.44 | $26.86 | 689 298 |
Mar 30, 2016 | $26.93 | $26.98 | $26.60 | $26.71 | 456 013 |
Mar 29, 2016 | $26.36 | $26.75 | $25.98 | $26.72 | 452 200 |
Mar 28, 2016 | $26.58 | $27.11 | $26.50 | $26.97 | 839 900 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use BXMT stock historical prices to predict future price movements?
Trend Analysis: Examine the BXMT stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the BXMT stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.